日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＪＴ(2914)の株価時系列情報

ＪＴ(2914)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 2,449 2,451 2,433 2,433 4,550,400
2019/12/27 2,444 2,470 2,444 2,450 10,815,100
2019/12/26 2,530 2,538 2,526 2,538 11,973,600
2019/12/25 2,532 2,533 2,525 2,530 5,393,200
2019/12/24 2,537 2,537 2,527 2,532 5,619,100
2019/12/23 2,527 2,535 2,524 2,532 4,151,900
2019/12/20 2,540 2,540 2,516 2,523 6,139,600
2019/12/19 2,540 2,555 2,525 2,526 7,625,500
2019/12/18 2,505 2,537 2,501 2,537 10,025,400
2019/12/17 2,516 2,518 2,499 2,499 9,985,800
2019/12/16 2,511 2,527 2,509 2,515 5,277,500
2019/12/13 2,518 2,520 2,500 2,502 7,692,600
2019/12/12 2,506 2,507 2,497 2,498 3,915,200
2019/12/11 2,506 2,511 2,493 2,500 5,516,500
2019/12/10 2,530 2,531 2,503 2,504 5,979,300
2019/12/09 2,513 2,523 2,508 2,521 5,008,400
2019/12/06 2,503 2,506 2,498 2,501 3,411,300
2019/12/05 2,520 2,522 2,487 2,497 7,960,500
2019/12/04 2,500 2,515 2,493 2,515 3,974,400
2019/12/03 2,501 2,513 2,486 2,502 5,729,700
2019/12/02 2,500 2,519 2,498 2,517 4,433,500
2019/11/29 2,492 2,505 2,488 2,495 4,291,800
2019/11/28 2,480 2,489 2,473 2,488 3,627,800
2019/11/27 2,475 2,483 2,472 2,472 3,413,900
2019/11/26 2,483 2,488 2,470 2,476 5,188,100
2019/11/25 2,483 2,493 2,474 2,480 3,817,500
2019/11/22 2,470 2,487 2,465 2,483 3,920,700
2019/11/21 2,469 2,484 2,455 2,482 4,500,500
2019/11/20 2,480 2,482 2,459 2,465 5,183,400
2019/11/19 2,498 2,504 2,484 2,489 4,603,100
2019/11/18 2,482 2,498 2,474 2,494 3,636,500
2019/11/15 2,463 2,482 2,458 2,482 4,186,900
2019/11/14 2,476 2,477 2,450 2,455 4,001,100
2019/11/13 2,480 2,481 2,468 2,471 3,781,000
2019/11/12 2,465 2,484 2,459 2,481 4,595,000
2019/11/11 2,445 2,463 2,438 2,463 5,024,900
2019/11/08 2,451 2,452 2,434 2,439 5,303,200
2019/11/07 2,436 2,444 2,432 2,437 4,328,300
2019/11/06 2,452 2,462 2,425 2,429 5,084,000
2019/11/05 2,428 2,448 2,424 2,443 6,556,000
2019/11/01 2,437 2,437 2,416 2,428 4,705,600
2019/10/31 2,457 2,464 2,451 2,456 3,505,800
2019/10/30 2,436 2,460 2,435 2,455 4,327,500
2019/10/29 2,445 2,454 2,431 2,444 3,714,000
2019/10/28 2,462 2,468 2,441 2,441 4,293,300
2019/10/25 2,464 2,473 2,457 2,471 2,854,300
2019/10/24 2,475 2,476 2,462 2,467 4,097,600
2019/10/23 2,425 2,458 2,414 2,455 5,981,800
2019/10/21 2,386 2,410 2,383 2,409 3,409,600
2019/10/18 2,396 2,402 2,386 2,392 3,396,700
2019/10/17 2,400 2,409 2,396 2,398 3,064,200
2019/10/16 2,418 2,428 2,389 2,395 4,697,800
2019/10/15 2,388 2,398 2,375 2,396 4,377,500
2019/10/11 2,381 2,382 2,362 2,370 2,819,200
2019/10/10 2,351 2,361 2,334 2,357 2,926,900
2019/10/09 2,340 2,348 2,337 2,347 3,031,900
2019/10/08 2,334 2,362 2,333 2,346 3,252,800
2019/10/07 2,376 2,376 2,344 2,346 3,061,400
2019/10/04 2,356 2,366 2,347 2,366 3,982,900
2019/10/03 2,370 2,371 2,335 2,342 6,168,200
2019/10/02 2,401 2,416 2,390 2,400 4,624,400
2019/10/01 2,378 2,415 2,375 2,409 5,331,500
2019/09/30 2,362 2,377 2,359 2,366 5,068,800
2019/09/27 2,350 2,370 2,345 2,364 5,004,400
2019/09/26 2,347 2,356 2,343 2,351 5,373,800
2019/09/25 2,350 2,353 2,327 2,343 5,417,900
2019/09/24 2,335 2,368 2,324 2,350 6,747,900
2019/09/20 2,300 2,322 2,299 2,321 6,120,600
2019/09/19 2,303 2,312 2,284 2,298 5,564,200
2019/09/18 2,333 2,336 2,308 2,314 4,662,000
2019/09/17 2,331 2,346 2,329 2,333 5,234,500
2019/09/13 2,331 2,349 2,321 2,346 6,127,800
2019/09/12 2,359 2,363 2,316 2,333 6,948,700
2019/09/11 2,303 2,343 2,296 2,337 7,253,100
2019/09/10 2,249 2,284 2,240 2,275 6,672,300
2019/09/09 2,215 2,240 2,215 2,240 4,471,500
2019/09/06 2,218 2,219 2,202 2,204 4,961,800
2019/09/05 2,182 2,232 2,182 2,220 6,418,300
2019/09/04 2,200 2,210 2,179 2,179 8,146,900
2019/09/03 2,223 2,230 2,215 2,215 5,387,900
2019/09/02 2,241 2,255 2,236 2,241 2,994,900
2019/08/30 2,249 2,254 2,240 2,251 4,926,900
2019/08/29 2,240 2,251 2,235 2,242 2,868,800
2019/08/28 2,229 2,247 2,222 2,231 5,017,700
2019/08/27 2,238 2,259 2,234 2,250 4,107,800
2019/08/26 2,201 2,237 2,187 2,235 5,688,800
2019/08/23 2,220 2,233 2,213 2,229 3,847,100
2019/08/22 2,240 2,240 2,214 2,217 5,186,600
2019/08/21 2,250 2,250 2,231 2,239 4,851,700
2019/08/20 2,276 2,285 2,262 2,262 4,735,600
2019/08/19 2,279 2,300 2,275 2,299 3,047,700
2019/08/16 2,258 2,279 2,254 2,267 3,233,500
2019/08/15 2,268 2,277 2,253 2,270 4,330,100
2019/08/14 2,303 2,306 2,286 2,288 3,150,900
2019/08/13 2,291 2,300 2,276 2,296 4,494,700
2019/08/09 2,310 2,319 2,299 2,302 4,992,100
2019/08/08 2,316 2,318 2,298 2,313 3,356,900
2019/08/07 2,313 2,319 2,294 2,316 4,258,000
2019/08/06 2,282 2,316 2,270 2,310 7,359,800
2019/08/05 2,366 2,368 2,317 2,329 6,579,500
2019/08/02 2,391 2,392 2,370 2,377 6,407,500
2019/08/01 2,392 2,424 2,386 2,409 4,291,400
2019/07/31 2,427 2,430 2,418 2,420 3,951,700
2019/07/30 2,440 2,452 2,439 2,442 3,094,300
2019/07/29 2,433 2,437 2,424 2,437 2,623,800
2019/07/26 2,420 2,431 2,418 2,424 2,067,600
2019/07/25 2,435 2,437 2,420 2,427 2,604,600
2019/07/24 2,445 2,449 2,431 2,440 2,483,100
2019/07/23 2,425 2,446 2,413 2,439 2,976,800
2019/07/22 2,445 2,446 2,425 2,433 2,801,900
2019/07/19 2,424 2,454 2,417 2,452 5,456,300
2019/07/18 2,440 2,440 2,392 2,397 5,818,200
2019/07/17 2,457 2,459 2,440 2,440 3,563,000
2019/07/16 2,465 2,472 2,455 2,467 2,929,700
2019/07/12 2,460 2,468 2,454 2,459 2,360,000
2019/07/11 2,455 2,459 2,448 2,453 2,064,000
2019/07/10 2,448 2,454 2,438 2,448 3,069,700
2019/07/09 2,470 2,476 2,449 2,455 3,210,600
2019/07/08 2,491 2,494 2,462 2,465 3,793,600
2019/07/05 2,457 2,481 2,453 2,480 4,908,800
2019/07/04 2,421 2,451 2,421 2,445 5,052,900
2019/07/03 2,409 2,420 2,407 2,420 4,646,900
2019/07/02 2,405 2,419 2,401 2,409 4,544,800
2019/07/01 2,380 2,404 2,376 2,401 7,334,900
2019/06/28 2,399 2,402 2,377 2,380 8,735,100
2019/06/27 2,421 2,422 2,389 2,411 7,795,100
2019/06/26 2,420 2,433 2,417 2,423 9,989,600
2019/06/25 2,500 2,520 2,500 2,503 11,447,400
2019/06/24 2,506 2,518 2,503 2,516 4,871,100
2019/06/21 2,505 2,507 2,498 2,504 6,419,600
2019/06/20 2,501 2,502 2,493 2,501 4,161,500
2019/06/19 2,511 2,513 2,499 2,501 4,302,400
2019/06/18 2,514 2,519 2,496 2,500 3,969,500
2019/06/17 2,500 2,508 2,498 2,499 3,719,300
2019/06/14 2,499 2,506 2,489 2,501 4,874,600
2019/06/13 2,520 2,522 2,493 2,504 6,269,000
2019/06/12 2,530 2,549 2,523 2,536 4,470,300
2019/06/11 2,516 2,524 2,505 2,522 3,455,100
2019/06/10 2,499 2,514 2,495 2,514 4,032,500
2019/06/07 2,500 2,501 2,485 2,488 3,133,100
2019/06/06 2,495 2,497 2,476 2,481 4,765,500
2019/06/05 2,498 2,506 2,480 2,500 5,419,800
2019/06/04 2,479 2,485 2,460 2,470 4,715,200
2019/06/03 2,471 2,479 2,464 2,474 5,285,100
2019/05/31 2,504 2,508 2,490 2,493 5,224,600
2019/05/30 2,505 2,505 2,488 2,500 3,821,300
2019/05/29 2,526 2,529 2,494 2,500 7,853,300
2019/05/28 2,533 2,549 2,526 2,548 10,414,800
2019/05/27 2,538 2,547 2,530 2,538 1,923,100
2019/05/24 2,515 2,543 2,500 2,539 4,628,400
2019/05/23 2,538 2,549 2,524 2,525 4,594,100
2019/05/22 2,558 2,559 2,535 2,538 4,399,800
2019/05/21 2,555 2,575 2,543 2,555 4,311,500
2019/05/20 2,532 2,562 2,531 2,549 4,079,800
2019/05/17 2,500 2,517 2,496 2,517 4,602,500
2019/05/16 2,520 2,520 2,495 2,500 5,167,600
2019/05/15 2,510 2,521 2,490 2,521 5,920,200
2019/05/14 2,466 2,507 2,464 2,507 5,794,400
2019/05/13 2,469 2,485 2,460 2,482 4,679,200
2019/05/10 2,465 2,486 2,456 2,470 9,653,300
2019/05/09 2,498 2,498 2,459 2,468 11,956,200
2019/05/08 2,546 2,546 2,511 2,512 9,597,600
2019/05/07 2,602 2,606 2,555 2,565 7,061,100
2019/04/26 2,578 2,587 2,568 2,576 4,198,500
2019/04/25 2,571 2,582 2,569 2,578 3,028,800
2019/04/24 2,605 2,608 2,574 2,575 6,637,100
2019/04/23 2,583 2,600 2,581 2,596 3,654,700
2019/04/22 2,573 2,592 2,566 2,580 3,193,800
2019/04/19 2,564 2,569 2,553 2,564 6,664,700
2019/04/18 2,600 2,601 2,574 2,574 9,213,500
2019/04/17 2,613 2,626 2,604 2,604 5,538,200
2019/04/16 2,620 2,632 2,611 2,623 3,704,600
2019/04/15 2,638 2,648 2,623 2,625 4,361,500
2019/04/12 2,635 2,636 2,614 2,626 4,379,200
2019/04/11 2,604 2,631 2,604 2,626 4,068,400
2019/04/10 2,617 2,627 2,607 2,609 5,165,900
2019/04/09 2,665 2,666 2,636 2,639 5,193,200
2019/04/08 2,688 2,691 2,670 2,673 5,333,200
2019/04/05 2,698 2,719 2,692 2,698 4,671,500
2019/04/04 2,700 2,724 2,693 2,711 4,246,600
2019/04/03 2,720 2,734 2,715 2,725 4,698,400
2019/04/02 2,787 2,788 2,743 2,747 4,496,000
2019/04/01 2,768 2,799 2,762 2,775 3,858,400
2019/03/29 2,752 2,759 2,745 2,745 3,548,200
2019/03/28 2,775 2,782 2,738 2,738 4,260,400
2019/03/27 2,796 2,808 2,778 2,805 4,663,100
2019/03/26 2,744 2,774 2,734 2,768 5,946,300
2019/03/25 2,745 2,759 2,702 2,703 4,540,900
2019/03/22 2,791 2,792 2,740 2,753 5,719,500
2019/03/20 2,820 2,825 2,792 2,794 4,644,000
2019/03/19 2,845 2,847 2,825 2,825 2,470,800
2019/03/18 2,840 2,849 2,825 2,834 2,742,700
2019/03/15 2,797 2,831 2,795 2,822 5,325,700
2019/03/14 2,821 2,827 2,796 2,797 4,669,600
2019/03/13 2,787 2,818 2,786 2,813 5,652,100
2019/03/12 2,800 2,807 2,783 2,787 6,363,700
2019/03/11 2,776 2,801 2,766 2,788 4,971,800
2019/03/08 2,812 2,829 2,793 2,796 5,360,500
2019/03/07 2,795 2,822 2,785 2,817 4,645,100
2019/03/06 2,813 2,814 2,798 2,801 3,422,000
2019/03/05 2,787 2,814 2,787 2,803 5,159,200
2019/03/04 2,793 2,803 2,759 2,785 7,200,300
2019/03/01 2,850 2,856 2,819 2,819 4,636,100
2019/02/28 2,831 2,861 2,830 2,833 6,327,200
2019/02/27 2,880 2,881 2,859 2,862 4,932,000
2019/02/26 2,873 2,888 2,871 2,885 3,666,300
2019/02/25 2,885 2,895 2,876 2,879 3,916,400
2019/02/22 2,895 2,898 2,879 2,890 4,581,200
2019/02/21 2,845 2,899 2,843 2,892 9,072,200
2019/02/20 2,811 2,829 2,794 2,827 4,750,500
2019/02/19 2,793 2,816 2,785 2,811 3,836,500
2019/02/18 2,800 2,816 2,783 2,800 4,687,500
2019/02/15 2,779 2,784 2,757 2,780 3,894,500
2019/02/14 2,755 2,790 2,749 2,782 5,266,700
2019/02/13 2,766 2,777 2,738 2,759 4,419,300
2019/02/12 2,676 2,768 2,676 2,753 6,853,100
2019/02/08 2,700 2,725 2,663 2,668 8,219,300
2019/02/07 2,760 2,771 2,723 2,727 4,331,400
2019/02/06 2,749 2,784 2,748 2,774 3,978,300
2019/02/05 2,760 2,768 2,742 2,747 2,980,800
2019/02/04 2,735 2,767 2,735 2,754 3,881,000
2019/02/01 2,762 2,783 2,747 2,754 4,016,300
2019/01/31 2,756 2,766 2,738 2,750 4,170,900
2019/01/30 2,740 2,755 2,720 2,732 4,398,400
2019/01/29 2,754 2,767 2,742 2,742 3,849,900
2019/01/28 2,737 2,754 2,727 2,745 2,635,900
2019/01/25 2,730 2,761 2,730 2,749 4,214,700
2019/01/24 2,732 2,754 2,728 2,741 4,182,100
2019/01/23 2,746 2,773 2,738 2,762 4,362,600
2019/01/22 2,750 2,777 2,749 2,760 3,951,500
2019/01/21 2,760 2,763 2,739 2,753 3,237,000
2019/01/18 2,695 2,763 2,692 2,745 5,693,500
2019/01/17 2,689 2,703 2,679 2,683 3,407,600
2019/01/16 2,680 2,695 2,667 2,691 3,934,800
2019/01/15 2,659 2,701 2,653 2,688 5,690,800
2019/01/11 2,647 2,672 2,646 2,663 4,494,400
2019/01/10 2,644 2,667 2,638 2,654 4,677,700
2019/01/09 2,642 2,669 2,634 2,665 5,215,700
2019/01/08 2,642 2,649 2,622 2,622 6,427,400
2019/01/07 2,637 2,652 2,621 2,643 7,640,500
2019/01/04 2,567 2,613 2,548 2,587 7,064,200

このページの先頭へ